14,763€
-1,80%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 15,15 | 15,27 | 14,63 | 14,79 | -1,63% | 52,00 |
27.03.2024 | 14,58 | 15,40 | 14,57 | 15,03 | 3,19% | 591,00 |
26.03.2024 | 14,62 | 14,89 | 14,49 | 14,57 | -0,41% | - |
25.03.2024 | 14,52 | 14,80 | 14,34 | 14,63 | 0,38% | 523,00 |
22.03.2024 | 15,37 | 15,55 | 14,55 | 14,57 | -4,93% | 300,00 |
21.03.2024 | 15,50 | 16,02 | 15,24 | 15,33 | -1,03% | 750,00 |
20.03.2024 | 15,08 | 15,49 | 15,00 | 15,49 | 2,72% | 600,00 |
19.03.2024 | 14,81 | 15,11 | 14,59 | 15,08 | 1,82% | 1.648,00 |
18.03.2024 | 14,78 | 15,07 | 14,50 | 14,81 | 0,24% | - |
15.03.2024 | 14,87 | 15,06 | 14,67 | 14,77 | -0,72% | 100,00 |
14.03.2024 | 15,22 | 15,67 | 14,68 | 14,88 | -2,07% | 695,00 |
13.03.2024 | 14,77 | 15,50 | 14,77 | 15,20 | 2,51% | - |
12.03.2024 | 14,73 | 15,02 | 14,72 | 14,82 | 0,61% | 495,00 |
11.03.2024 | 14,84 | 15,02 | 14,71 | 14,73 | -0,71% | 908,00 |
08.03.2024 | 15,20 | 15,55 | 14,80 | 14,84 | -2,37% | 203,00 |
07.03.2024 | 14,45 | 15,30 | 14,42 | 15,20 | 4,32% | 55,00 |
06.03.2024 | 14,99 | 15,19 | 14,45 | 14,57 | -2,93% | 289,00 |
05.03.2024 | 15,37 | 15,49 | 14,78 | 15,01 | -2,41% | 490,00 |
04.03.2024 | 15,67 | 16,61 | 15,26 | 15,38 | -2,18% | 628,00 |
01.03.2024 | 15,03 | 16,14 | 14,92 | 15,72 | 5,89% | 423,00 |
29.02.2024 | 14,74 | 15,63 | 14,15 | 14,85 | 10,47% | 2.893,00 |
28.02.2024 | 13,25 | 13,60 | 13,11 | 13,44 | 1,59% | 1.165,00 |
27.02.2024 | 13,06 | 13,31 | 13,06 | 13,23 | 1,26% | 9,00 |
26.02.2024 | 13,03 | 13,80 | 12,84 | 13,06 | 0,65% | 4.175,00 |
23.02.2024 | 12,85 | 13,07 | 12,66 | 12,98 | 1,13% | 311,00 |
22.02.2024 | 12,69 | 12,95 | 12,48 | 12,83 | 1,34% | 12,00 |
21.02.2024 | 12,75 | 12,89 | 12,55 | 12,66 | -0,76% | - |
20.02.2024 | 12,97 | 13,24 | 12,63 | 12,76 | -1,81% | 793,00 |
19.02.2024 | 13,00 | 13,01 | 12,80 | 13,00 | -0,06% | 100,00 |
16.02.2024 | 12,88 | 13,08 | 12,76 | 13,00 | 0,85% | 50,00 |
15.02.2024 | 12,58 | 12,96 | 12,42 | 12,89 | 2,87% | 384,00 |
14.02.2024 | 12,44 | 12,75 | 12,37 | 12,53 | 1,77% | 50,00 |
13.02.2024 | 12,66 | 12,89 | 12,26 | 12,32 | -2,67% | 52,00 |
12.02.2024 | 12,64 | 12,79 | 12,55 | 12,65 | 0,24% | 213,00 |
09.02.2024 | 12,40 | 12,64 | 12,32 | 12,62 | 1,88% | 528,00 |
08.02.2024 | 12,39 | 12,54 | 12,19 | 12,39 | -0,26% | 36,00 |
07.02.2024 | 12,35 | 12,81 | 12,35 | 12,42 | -2,70% | 310,00 |
06.02.2024 | 12,43 | 12,80 | 12,31 | 12,77 | 2,39% | 3,00 |
05.02.2024 | 12,62 | 12,67 | 12,38 | 12,47 | -1,34% | 1.082,00 |
02.02.2024 | 13,27 | 13,38 | 12,63 | 12,64 | -4,80% | 912,00 |
01.02.2024 | 13,35 | 13,63 | 13,23 | 13,28 | -0,41% | 604,00 |
31.01.2024 | 13,66 | 13,79 | 13,26 | 13,33 | -2,20% | 185,00 |
30.01.2024 | 13,34 | 13,67 | 13,22 | 13,63 | 2,37% | 20,00 |
29.01.2024 | 13,17 | 13,46 | 13,17 | 13,32 | 1,04% | 307,00 |
26.01.2024 | 13,37 | 13,44 | 13,11 | 13,18 | -1,64% | 207,00 |
25.01.2024 | 13,49 | 13,67 | 13,30 | 13,40 | -0,33% | 320,00 |
24.01.2024 | 13,76 | 13,96 | 13,42 | 13,45 | -2,13% | 2,00 |
23.01.2024 | 14,03 | 14,17 | 13,63 | 13,74 | -1,22% | 124,00 |
22.01.2024 | 13,38 | 13,93 | 12,80 | 13,91 | 4,04% | 3.346,00 |
19.01.2024 | 13,50 | 13,61 | 13,30 | 13,37 | -1,26% | 524,00 |
18.01.2024 | 13,37 | 13,59 | 13,09 | 13,54 | 1,20% | 4,00 |
17.01.2024 | 13,18 | 13,52 | 12,95 | 13,38 | 1,46% | 252,00 |
16.01.2024 | 12,80 | 13,41 | 12,80 | 13,19 | 2,19% | 671,00 |
15.01.2024 | 13,22 | 13,23 | 12,70 | 12,90 | -2,53% | 700,00 |
12.01.2024 | 13,40 | 13,67 | 13,06 | 13,24 | -1,19% | 244,00 |
11.01.2024 | 13,77 | 13,97 | 13,33 | 13,40 | -2,47% | 26,00 |
10.01.2024 | 13,81 | 14,17 | 13,52 | 13,74 | -1,86% | 921,00 |
09.01.2024 | 13,69 | 14,09 | 13,51 | 14,00 | 2,08% | 1.583,00 |
08.01.2024 | 13,25 | 13,76 | 13,15 | 13,71 | 3,14% | 277,00 |
05.01.2024 | 14,30 | 14,40 | 13,16 | 13,30 | -15,01% | 937,00 |
04.01.2024 | 15,26 | 15,71 | 15,02 | 15,64 | 2,44% | 412,00 |
03.01.2024 | 15,60 | 15,72 | 15,21 | 15,27 | -2,37% | 62,00 |
02.01.2024 | 15,25 | 15,70 | 15,23 | 15,64 | 0,55% | 369,00 |
29.12.2023 | 15,55 | 15,61 | 15,35 | 15,56 | 0,16% | 30,00 |
28.12.2023 | 15,57 | 15,76 | 15,34 | 15,53 | -0,16% | 268,00 |
27.12.2023 | 15,54 | 15,77 | 15,20 | 15,56 | 3,49% | 669,00 |
22.12.2023 | 14,44 | 15,24 | 14,40 | 15,03 | 3,00% | 1.801,00 |
21.12.2023 | 13,26 | 14,84 | 13,23 | 14,59 | 11,52% | 2.165,00 |
20.12.2023 | 13,45 | 13,79 | 13,08 | 13,09 | -2,37% | 1.590,00 |
19.12.2023 | 12,91 | 13,46 | 12,89 | 13,40 | 3,81% | 66,00 |
18.12.2023 | 13,20 | 13,42 | 12,82 | 12,91 | -2,07% | 110,00 |
15.12.2023 | 13,20 | 13,74 | 13,03 | 13,18 | 0,04% | 120,00 |
14.12.2023 | 12,90 | 13,26 | 12,65 | 13,18 | 2,47% | 742,00 |
13.12.2023 | 12,39 | 12,88 | 12,28 | 12,86 | 3,96% | 130,00 |
12.12.2023 | 12,83 | 12,93 | 12,05 | 12,37 | -3,55% | 76,00 |
11.12.2023 | 13,15 | 13,36 | 12,75 | 12,83 | -2,32% | 750,00 |
08.12.2023 | 13,27 | 13,42 | 13,02 | 13,13 | -0,91% | 150,00 |
07.12.2023 | 13,01 | 13,26 | 12,75 | 13,25 | 1,67% | 301,00 |
06.12.2023 | 13,22 | 13,36 | 12,86 | 13,03 | -1,18% | 793,00 |
05.12.2023 | 13,73 | 13,92 | 13,08 | 13,19 | -5,11% | 1.171,00 |
04.12.2023 | 13,80 | 13,93 | 13,49 | 13,90 | 2,13% | 810,00 |
01.12.2023 | 13,24 | 13,66 | 13,14 | 13,61 | 2,87% | 91,00 |
30.11.2023 | 12,85 | 13,26 | 12,84 | 13,23 | 3,26% | - |
29.11.2023 | 12,93 | 13,16 | 12,77 | 12,81 | -0,99% | 717,00 |
28.11.2023 | 12,89 | 12,99 | 12,70 | 12,94 | 0,49% | - |
27.11.2023 | 12,82 | 12,93 | 12,60 | 12,88 | 0,35% | 369,00 |
24.11.2023 | 12,72 | 12,88 | 12,62 | 12,83 | 0,84% | 561,00 |
23.11.2023 | 12,71 | 12,74 | 12,60 | 12,72 | -0,02% | 100,00 |
22.11.2023 | 12,61 | 12,85 | 12,60 | 12,73 | 0,79% | 1,00 |
21.11.2023 | 12,50 | 12,75 | 12,43 | 12,63 | 0,80% | 115,00 |
20.11.2023 | 12,63 | 12,77 | 12,37 | 12,53 | -1,18% | 141,00 |
17.11.2023 | 12,19 | 12,73 | 12,19 | 12,68 | 2,80% | 2,00 |
16.11.2023 | 12,60 | 12,72 | 12,18 | 12,33 | -2,08% | 14,00 |
15.11.2023 | 12,34 | 12,90 | 12,21 | 12,59 | 2,38% | 1.309,00 |
14.11.2023 | 11,80 | 12,37 | 11,74 | 12,30 | 4,24% | 6,00 |
13.11.2023 | 11,99 | 12,10 | 11,64 | 11,80 | -2,07% | 672,00 |
10.11.2023 | 11,57 | 12,20 | 11,54 | 12,05 | 4,24% | 99,00 |
09.11.2023 | 12,35 | 12,61 | 11,52 | 11,56 | -1,39% | 2.121,00 |
08.11.2023 | 12,01 | 12,17 | 11,55 | 11,72 | -2,48% | 655,00 |
07.11.2023 | 12,10 | 12,29 | 12,01 | 12,02 | -0,68% | 1,00 |